Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Centrais Electricas Brazil ADR (NY: EBR )

7.390 +0.180 (+2.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 3.808 3.918 3.740 3.884 224,026 +0.14(+3.62%)
Jul 30, 2018 3.808 3.808 3.723 3.748 175,841 -0.06(-1.56%)
Jul 27, 2018 3.892 3.909 3.757 3.808 662,943 +0.06(+1.58%)
Jul 26, 2018 3.986 4.003 3.748 3.748 280,077 -0.35(-8.49%)
Jul 25, 2018 3.969 4.121 3.935 4.096 624,308 +0.18(+4.55%)
Jul 24, 2018 3.952 3.977 3.876 3.918 327,020 +0.08(+2.21%)
Jul 23, 2018 3.935 3.957 3.825 3.833 264,211 -0.08(-2.16%)
Jul 20, 2018 3.850 4.028 3.833 3.918 1,219,820 +0.27(+7.44%)
Jul 19, 2018 3.536 3.672 3.502 3.647 375,317 +0.05(+1.42%)
Jul 18, 2018 3.630 3.655 3.511 3.596 681,729 +0.21(+6.27%)
Jul 17, 2018 3.307 3.418 3.299 3.384 220,048 +0.06(+1.79%)
Jul 16, 2018 3.358 3.443 3.282 3.324 280,426 +0.07(+2.08%)
Jul 13, 2018 3.146 3.256 3.121 3.256 203,004 +0.03(+0.79%)
Jul 12, 2018 3.248 3.282 3.206 3.231 311,418 +0.04(+1.33%)
Jul 11, 2018 3.163 3.435 3.163 3.189 510,232 -0.03(-0.79%)
Jul 10, 2018 3.223 3.256 3.146 3.214 290,643 -0.07(-2.07%)
Jul 09, 2018 3.223 3.307 3.189 3.282 238,514 +0.06(+1.84%)
Jul 06, 2018 3.104 3.248 3.078 3.223 383,820 +0.04(+1.33%)
Jul 05, 2018 3.418 3.502 3.163 3.180 1,019,590 +0.19(+6.23%)
Jul 03, 2018 2.994 2.994 2.994 0 +0.10(+3.52%)
Jul 02, 2018 2.748 2.900 2.671 2.892 135,561 +0.17(+6.23%)
Jun 29, 2018 2.739 2.807 2.705 2.722 248,571 -0.02(-0.62%)
Jun 28, 2018 2.748 2.832 2.688 2.739 269,599 +0.06(+2.22%)
Jun 27, 2018 2.841 2.858 2.663 2.680 511,303 -0.17(-5.95%)
Jun 26, 2018 2.917 2.943 2.807 2.849 767,398 -0.07(-2.33%)
Jun 25, 2018 2.968 3.036 2.866 2.917 238,319 +0.01(+0.29%)
Jun 22, 2018 2.892 2.977 2.858 2.909 404,507 +0.04(+1.48%)
Jun 21, 2018 3.027 3.027 2.866 2.866 758,976 -0.19(-6.11%)
Jun 20, 2018 3.129 3.129 2.994 3.053 267,880 -0.03(-1.10%)
Jun 19, 2018 2.951 3.214 2.934 3.087 561,900 +0.12(+4.00%)
Jun 18, 2018 2.968 3.061 2.892 2.968 336,875 -0.03(-1.13%)
Jun 15, 2018 3.180 3.002 3.002 488,150 -0.18(-5.60%)
Jun 14, 2018 3.375 3.384 3.180 3.180 370,070 -0.13(-3.85%)
Jun 13, 2018 3.223 3.324 3.206 3.307 929,497 +0.12(+3.72%)
Jun 12, 2018 3.155 3.210 3.087 3.189 416,009 +0.09(+3.01%)
Jun 11, 2018 2.985 3.155 2.968 3.095 918,361 +0.14(+4.88%)
Jun 08, 2018 3.011 3.104 2.841 2.951 1,764,439 -0.01(-0.29%)
Jun 07, 2018 3.121 3.121 2.841 2.960 1,501,314 -0.26(-8.16%)
Jun 06, 2018 3.197 3.223 884,675 -0.17(-5.00%)
Jun 05, 2018 3.519 3.519 3.392 3.392 895,439 -0.31(-8.26%)
Jun 04, 2018 3.460 3.740 3.418 3.697 718,975 +0.25(+7.13%)
Jun 01, 2018 3.409 3.481 3.256 3.452 1,014,976 +0.10(+3.04%)
May 31, 2018 3.307 3.452 3.197 3.350 348,302 +0.03(+0.77%)
May 30, 2018 3.299 3.367 3.248 3.324 847,101 +0.05(+1.55%)
May 29, 2018 3.316 3.384 3.214 3.273 1,195,828 -0.25(-7.21%)
May 25, 2018 3.528 3.528 3.528 0 -0.07(-1.89%)
May 24, 2018 3.562 3.655 3.528 3.596 1,323,403 -0.16(-4.29%)
May 23, 2018 4.155 4.155 3.723 3.757 3,237,336 -0.49(-11.58%)
May 22, 2018 4.164 4.283 4.063 4.249 1,166,609 +0.05(+1.21%)
May 21, 2018 4.316 4.342 4.113 4.198 1,037,081 -0.03(-0.80%)
May 18, 2018 4.257 4.316 4.155 4.232 914,286 -0.15(-3.48%)
May 17, 2018 4.478 4.545 4.333 4.384 432,600 +0.07(+1.57%)
May 16, 2018 4.350 4.427 4.206 4.316 317,336 -0.08(-1.74%)
May 15, 2018 4.240 4.410 4.147 4.393 481,965 +0.07(+1.57%)
May 14, 2018 4.444 4.487 4.274 4.325 270,116 -0.12(-2.67%)
May 11, 2018 4.613 4.647 4.367 4.444 272,616 -0.16(-3.50%)
May 10, 2018 4.529 4.630 4.503 4.605 477,993 +0.22(+5.03%)
May 09, 2018 4.300 4.427 4.257 4.384 274,040 +0.04(+0.98%)
May 08, 2018 4.384 4.393 4.215 4.342 440,669 -0.04(-0.97%)
May 07, 2018 4.749 4.749 4.359 4.384 687,837 -0.43(-8.98%)
May 04, 2018 4.783 4.868 4.715 4.817 823,777 +0.06(+1.25%)
May 03, 2018 4.936 4.936 4.741 4.757 290,619 -0.08(-1.75%)
May 02, 2018 4.613 4.876 4.571 4.842 529,101 +0.23(+4.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.